Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-27 |
1.0242 USDT |
125,700.7000 LSK |
1.0135 USDT |
0.9877 USDT |
1.0451 USDT |
1.0055 USDT |
| 2020-03-26 |
1.0028 USDT |
121,111.3200 LSK |
1.0245 USDT |
0.9916 USDT |
1.0322 USDT |
1.0114 USDT |
| 2020-03-25 |
1.0313 USDT |
199,518.2200 LSK |
1.0497 USDT |
0.9908 USDT |
1.0737 USDT |
1.0185 USDT |
| 2020-03-24 |
1.0383 USDT |
156,767.9800 LSK |
1.0497 USDT |
0.9941 USDT |
1.0725 USDT |
1.0496 USDT |
| 2020-03-23 |
0.9899 USDT |
190,677.2900 LSK |
0.9434 USDT |
0.9356 USDT |
1.0703 USDT |
1.0391 USDT |
| 2020-03-22 |
1.0243 USDT |
186,506.2800 LSK |
1.0303 USDT |
0.9469 USDT |
1.0984 USDT |
0.9480 USDT |
| 2020-03-21 |
1.0506 USDT |
181,271.1500 LSK |
1.0652 USDT |
1.0054 USDT |
1.1249 USDT |
1.0290 USDT |
| 2020-03-20 |
1.1045 USDT |
184,236.0900 LSK |
1.1591 USDT |
0.9572 USDT |
1.2428 USDT |
1.0659 USDT |
| 2020-03-19 |
1.1179 USDT |
238,217.1400 LSK |
1.0593 USDT |
1.0010 USDT |
1.2188 USDT |
1.1434 USDT |
| 2020-03-18 |
0.9833 USDT |
221,875.5000 LSK |
0.9545 USDT |
0.9278 USDT |
1.0629 USDT |
1.0551 USDT |
| 2020-03-17 |
0.8890 USDT |
78,348.7100 LSK |
0.8000 USDT |
0.7934 USDT |
0.9689 USDT |
0.9552 USDT |
| 2020-03-16 |
0.7860 USDT |
34,055.2900 LSK |
0.8467 USDT |
0.7029 USDT |
0.8926 USDT |
0.7971 USDT |
| 2020-03-15 |
0.8445 USDT |
43,838.0400 LSK |
0.7591 USDT |
0.7494 USDT |
0.9198 USDT |
0.8485 USDT |
| 2020-03-14 |
0.8256 USDT |
48,380.0900 LSK |
0.8101 USDT |
0.7352 USDT |
0.8634 USDT |
0.7594 USDT |
| 2020-03-13 |
0.7617 USDT |
47,267.1200 LSK |
0.6709 USDT |
0.5200 USDT |
0.8786 USDT |
0.8099 USDT |
| 2020-03-12 |
0.9028 USDT |
50,047.8200 LSK |
1.1947 USDT |
0.6250 USDT |
1.2023 USDT |
0.6492 USDT |
| 2020-03-11 |
1.2109 USDT |
15,515.7100 LSK |
1.2284 USDT |
1.1438 USDT |
1.2676 USDT |
1.1981 USDT |
| 2020-03-10 |
1.1960 USDT |
25,349.7600 LSK |
1.1229 USDT |
1.1221 USDT |
1.2837 USDT |
1.2275 USDT |
| 2020-03-09 |
1.1261 USDT |
24,651.8700 LSK |
1.1460 USDT |
1.0446 USDT |
1.1855 USDT |
1.1233 USDT |
| 2020-03-08 |
1.3057 USDT |
22,335.4800 LSK |
1.3729 USDT |
1.1438 USDT |
1.3765 USDT |
1.1453 USDT |
| 2020-03-07 |
1.4145 USDT |
23,527.3900 LSK |
1.4677 USDT |
1.3399 USDT |
1.4677 USDT |
1.3770 USDT |
| 2020-03-06 |
1.4410 USDT |
22,000.6200 LSK |
1.3922 USDT |
1.3809 USDT |
1.4831 USDT |
1.4685 USDT |
| 2020-03-05 |
1.3782 USDT |
15,327.9700 LSK |
1.3432 USDT |
1.3358 USDT |
1.4159 USDT |
1.3930 USDT |
| 2020-03-04 |
1.3468 USDT |
10,315.8600 LSK |
1.3619 USDT |
1.3160 USDT |
1.3771 USDT |
1.3416 USDT |
| 2020-03-03 |
1.3666 USDT |
16,218.5900 LSK |
1.3940 USDT |
1.3415 USDT |
1.4055 USDT |
1.3561 USDT |
| 2020-03-02 |
1.3732 USDT |
23,050.8200 LSK |
1.3538 USDT |
1.3244 USDT |
1.4619 USDT |
1.3969 USDT |
| 2020-03-01 |
1.3438 USDT |
32,378.7400 LSK |
1.2850 USDT |
1.2787 USDT |
1.4018 USDT |
1.3581 USDT |
| 2020-02-29 |
1.3258 USDT |
14,460.8800 LSK |
1.3090 USDT |
1.2735 USDT |
1.3958 USDT |
1.2850 USDT |
| 2020-02-28 |
1.2879 USDT |
31,860.1500 LSK |
1.2763 USDT |
1.2444 USDT |
1.3694 USDT |
1.3104 USDT |
| 2020-02-27 |
1.3726 USDT |
32,357.5200 LSK |
1.3342 USDT |
1.2314 USDT |
1.5003 USDT |
1.2753 USDT |
| 2020-02-26 |
1.2905 USDT |
33,920.1700 LSK |
1.3286 USDT |
1.1513 USDT |
1.5625 USDT |
1.3365 USDT |
| 2020-02-25 |
1.3979 USDT |
18,808.0900 LSK |
1.5303 USDT |
1.3156 USDT |
1.5330 USDT |
1.3314 USDT |
| 2020-02-24 |
1.5093 USDT |
19,169.9400 LSK |
1.6089 USDT |
1.4200 USDT |
1.6422 USDT |
1.5300 USDT |
| 2020-02-23 |
1.5301 USDT |
22,591.1200 LSK |
1.4168 USDT |
1.4132 USDT |
1.6428 USDT |
1.6122 USDT |
| 2020-02-22 |
1.4393 USDT |
18,305.3400 LSK |
1.5007 USDT |
1.3842 USDT |
1.5202 USDT |
1.4159 USDT |
| 2020-02-21 |
1.5614 USDT |
23,178.0000 LSK |
1.5664 USDT |
1.4775 USDT |
1.6231 USDT |
1.5049 USDT |
| 2020-02-20 |
1.6028 USDT |
27,270.9300 LSK |
1.6349 USDT |
1.5466 USDT |
1.6579 USDT |
1.5670 USDT |
| 2020-02-19 |
1.7533 USDT |
31,084.4900 LSK |
1.8365 USDT |
1.5994 USDT |
1.8820 USDT |
1.6464 USDT |
| 2020-02-18 |
1.7419 USDT |
12,591.7700 LSK |
1.7586 USDT |
1.7016 USDT |
1.8324 USDT |
1.8249 USDT |
| 2020-02-17 |
1.7103 USDT |
15,514.7100 LSK |
1.8752 USDT |
1.6056 USDT |
1.8870 USDT |
1.7641 USDT |
| 2020-02-16 |
1.8510 USDT |
27,516.4600 LSK |
1.8244 USDT |
1.7203 USDT |
1.9926 USDT |
1.8756 USDT |
| 2020-02-15 |
1.9192 USDT |
31,040.9800 LSK |
1.9128 USDT |
1.7243 USDT |
2.0240 USDT |
1.8179 USDT |
| 2020-02-14 |
1.8798 USDT |
50,237.8000 LSK |
1.7844 USDT |
1.7683 USDT |
1.9907 USDT |
1.9107 USDT |
| 2020-02-13 |
1.8507 USDT |
64,768.8100 LSK |
1.9780 USDT |
1.7258 USDT |
2.0060 USDT |
1.7751 USDT |
| 2020-02-12 |
1.9934 USDT |
54,957.4300 LSK |
2.0508 USDT |
1.9214 USDT |
2.1041 USDT |
1.9780 USDT |
| 2020-02-11 |
2.0009 USDT |
109,708.3600 LSK |
2.0690 USDT |
1.8378 USDT |
2.2496 USDT |
2.0490 USDT |
| 2020-02-10 |
2.2197 USDT |
109,145.3800 LSK |
2.0304 USDT |
1.8510 USDT |
2.8000 USDT |
2.0844 USDT |
| 2020-02-09 |
1.8789 USDT |
34,358.2800 LSK |
1.7645 USDT |
1.6389 USDT |
2.1800 USDT |
2.0293 USDT |
| 2020-02-08 |
1.5626 USDT |
26,329.1200 LSK |
1.4823 USDT |
1.3917 USDT |
1.8173 USDT |
1.7628 USDT |
| 2020-02-07 |
1.4001 USDT |
28,839.0300 LSK |
1.3579 USDT |
1.3432 USDT |
1.5081 USDT |
1.4825 USDT |